Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2006 | USD | 12.24 | 13.74 | 12.04 | 12.45 | 12.45 | +0.21 (+1.72%) | 266,600 |
15 Jun 2006 | USD | 11.7 | 12.34 | 11.63 | 12.24 | 12.24 | +0.54 (+4.62%) | 141,700 |
14 Jun 2006 | USD | 12.87 | 12.87 | 11.56 | 11.7 | 11.7 | -0.82 (-6.55%) | 233,500 |
13 Jun 2006 | USD | 12.87 | 13.09 | 12.5 | 12.52 | 12.52 | -0.33 (-2.57%) | 255,000 |
12 Jun 2006 | USD | 13.58 | 13.66 | 12.77 | 12.85 | 12.85 | -0.8 (-5.86%) | 298,000 |
9 Jun 2006 | USD | 13.72 | 13.79 | 13.31 | 13.65 | 13.65 | -0.04 (-0.29%) | 307,700 |
8 Jun 2006 | USD | 14.02 | 14.02 | 13.32 | 13.69 | 13.69 | -0.37 (-2.63%) | 469,000 |
7 Jun 2006 | USD | 14.53 | 14.63 | 14 | 14.06 | 14.06 | -0.53 (-3.63%) | 315,900 |
6 Jun 2006 | USD | 14.74 | 14.86 | 14.23 | 14.59 | 14.59 | +0.14 (+0.97%) | 171,500 |
5 Jun 2006 | USD | 14.29 | 14.73 | 14.01 | 14.45 | 14.45 | +0.09 (+0.63%) | 214,500 |
2 Jun 2006 | USD | 14.31 | 14.71 | 14.23 | 14.36 | 14.36 | +0.08 (+0.56%) | 97,800 |
1 Jun 2006 | USD | 14.09 | 14.32 | 13.85 | 14.28 | 14.28 | +0.23 (+1.64%) | 168,200 |
31 May 2006 | USD | 14.3 | 14.48 | 13.76 | 14.05 | 14.05 | -0.3 (-2.09%) | 272,500 |
30 May 2006 | USD | 14.11 | 14.45 | 13.93 | 14.35 | 14.35 | +0.13 (+0.91%) | 107,800 |
29 May 2006 | USD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 12.96 | 14.34 | 12.96 | 14.22 | 14.22 | +1.34 (+10.40%) | 279,000 |
25 May 2006 | USD | 12.99 | 13.14 | 12.53 | 12.88 | 12.88 | +0.09 (+0.70%) | 105,700 |
24 May 2006 | USD | 13.7 | 13.7 | 12.75 | 12.79 | 12.79 | -0.95 (-6.91%) | 421,600 |
23 May 2006 | USD | 13.68 | 14.18 | 13.56 | 13.74 | 13.74 | 0.0 (0.0%) | 78,900 |
22 May 2006 | USD | 13.28 | 14 | 13.23 | 13.74 | 13.74 | +0.38 (+2.84%) | 139,800 |
19 May 2006 | USD | 14.15 | 14.15 | 13.1 | 13.36 | 13.36 | -0.65 (-4.64%) | 266,100 |
18 May 2006 | USD | 13.99 | 14.18 | 13.57 | 14.01 | 14.01 | +0.05 (+0.36%) | 297,100 |
17 May 2006 | USD | 14.59 | 14.59 | 13.85 | 13.96 | 13.96 | -0.79 (-5.36%) | 234,600 |
16 May 2006 | USD | 14.1 | 14.75 | 13.85 | 14.75 | 14.75 | +0.59 (+4.17%) | 240,400 |
15 May 2006 | USD | 14.22 | 14.35 | 13.79 | 14.16 | 14.16 | -0.17 (-1.19%) | 109,800 |
12 May 2006 | USD | 14.64 | 14.7 | 14.31 | 14.33 | 14.33 | -0.27 (-1.85%) | 124,700 |
11 May 2006 | USD | 14.99 | 15 | 14.53 | 14.6 | 14.6 | -0.15 (-1.02%) | 192,800 |
10 May 2006 | USD | 14.94 | 15.23 | 14.42 | 14.75 | 14.75 | -0.28 (-1.86%) | 86,900 |
9 May 2006 | USD | 15.09 | 15.18 | 14.74 | 15.03 | 15.03 | +0.08 (+0.54%) | 178,600 |
8 May 2006 | USD | 15 | 15.14 | 14.76 | 14.95 | 14.95 | -0.05 (-0.33%) | 117,200 |